8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,616.2
円
(10:45)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,097.0 (24/09/20) | 3,004.0 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,097.0 (24/09/20) | 3,143.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,621.0 | 3,633.0 | 3,585.0 | 3,617.0 | +9.0 | +0.3 | 919,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,098.5 | 2,233.5 | 2,095.0 | 2,207.0 | +93.5 | +4.4 | 16,223,500 |
| 4/10 | 2,044.0 | 2,284.5 | 2,035.0 | 2,113.5 | +69.0 | +3.4 | 22,212,800 |
| 4/3 | 2,356.0 | 2,485.5 | 2,030.5 | 2,044.5 | -361.5 | -15.0 | 23,022,900 |
| 3/27 | 2,304.0 | 2,406.0 | 2,103.0 | 2,406.0 | +106.5 | +4.6 | 31,333,100 |
| 3/19 | 1,890.0 | 2,313.5 | 1,845.5 | 2,299.5 | +416.5 | +22.1 | 28,481,600 |
| 3/13 | 1,938.0 | 2,003.0 | 1,808.5 | 1,883.0 | -100.0 | -5.0 | 26,777,600 |
| 3/6 | 1,991.0 | 2,123.0 | 1,966.0 | 1,983.0 | -31.5 | -1.6 | 18,547,700 |
| 2/28 | 2,227.0 | 2,254.0 | 1,980.5 | 2,014.5 | -282.0 | -12.3 | 23,566,300 |
| 2/21 | 2,300.0 | 2,351.5 | 2,281.0 | 2,296.5 | -17.0 | -0.7 | 9,054,500 |
| 2/14 | 2,330.0 | 2,345.0 | 2,295.0 | 2,313.5 | -31.0 | -1.3 | 6,205,500 |
| 2/7 | 2,210.0 | 2,379.5 | 2,205.0 | 2,344.5 | +91.0 | +4.0 | 9,772,600 |
| 1/31 | 2,224.5 | 2,268.0 | 2,210.0 | 2,253.5 | -27.5 | -1.2 | 8,956,200 |
| 1/24 | 2,343.5 | 2,358.5 | 2,277.0 | 2,281.0 | -62.5 | -2.7 | 7,605,000 |
| 1/17 | 2,262.5 | 2,399.0 | 2,260.0 | 2,343.5 | +63.5 | +2.8 | 10,548,100 |
| 1/10 | 2,230.0 | 2,287.5 | 2,212.0 | 2,280.0 | +24.5 | +1.1 | 9,350,200 |
| 12/30 | 2,271.5 | 2,278.5 | 2,255.5 | 2,255.5 | -19.0 | -0.8 | 1,316,800 |
| 12/27 | 2,259.0 | 2,321.0 | 2,258.5 | 2,274.5 | +34.5 | +1.5 | 6,879,100 |
| 12/20 | 2,255.0 | 2,317.0 | 2,240.0 | 2,240.0 | -10.0 | -0.4 | 9,456,600 |
| 12/13 | 2,244.5 | 2,264.5 | 2,213.0 | 2,250.0 | +31.0 | +1.4 | 6,970,700 |
| 12/6 | 2,240.0 | 2,267.5 | 2,172.0 | 2,219.0 | -14.0 | -0.6 | 7,251,500 |
| 11/29 | 2,271.0 | 2,291.5 | 2,228.5 | 2,233.0 | -11.5 | -0.5 | 7,760,000 |
| 11/22 | 2,278.0 | 2,280.5 | 2,211.0 | 2,244.5 | -37.0 | -1.6 | 6,095,900 |
| 11/15 | 2,277.0 | 2,327.0 | 2,262.5 | 2,281.5 | +10.0 | +0.4 | 8,690,100 |
| 11/8 | 2,197.0 | 2,299.5 | 2,181.0 | 2,271.5 | +95.0 | +4.4 | 9,473,200 |
| 11/1 | 2,208.5 | 2,212.5 | 2,156.5 | 2,176.5 | -22.0 | -1.0 | 8,250,900 |
| 10/25 | 2,168.5 | 2,221.5 | 2,159.0 | 2,198.5 | +23.5 | +1.1 | 6,824,500 |
| 10/18 | 2,200.0 | 2,257.0 | 2,168.5 | 2,175.0 | +2.5 | +0.1 | 11,236,700 |
| 10/11 | 1,998.5 | 2,214.5 | 1,981.5 | 2,172.5 | +184.0 | +9.3 | 18,089,100 |
| 10/4 | 2,000.5 | 2,031.5 | 1,960.0 | 1,988.5 | -33.5 | -1.7 | 8,846,100 |
| 9/27 | 1,995.5 | 2,065.0 | 1,995.0 | 2,022.0 | +29.0 | +1.5 | 10,785,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
